KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,000.00 | 4,015.00 | 3,945.00 | 4,000.00 | 3,967.78 | 414,672 |
| 2024-04-29 | 4,050.00 | 4,075.00 | 3,975.00 | 4,000.00 | 3,967.78 | 944,036 |
| 2024-04-26 | 3,920.00 | 4,020.00 | 3,920.00 | 3,975.00 | 3,942.98 | 655,758 |
| 2024-04-25 | 4,140.00 | 4,200.00 | 3,915.00 | 3,920.00 | 3,888.42 | 1,352,405 |
| 2024-04-24 | 4,040.00 | 4,160.00 | 3,880.00 | 4,035.00 | 4,002.50 | 1,287,681 |
| 2024-04-23 | 3,990.00 | 4,080.00 | 3,855.00 | 3,900.00 | 3,868.58 | 572,512 |
| 2024-04-22 | 4,005.00 | 4,085.00 | 3,910.00 | 3,910.00 | 3,878.50 | 288,792 |
| 2024-04-19 | 4,110.00 | 4,140.00 | 3,910.00 | 4,005.00 | 3,972.74 | 460,722 |
| 2024-04-18 | 3,960.00 | 4,180.00 | 3,960.00 | 4,110.00 | 4,076.89 | 727,285 |
| 2024-04-17 | 4,120.00 | 4,120.00 | 3,920.00 | 3,960.00 | 3,928.10 | 449,609 |
| 2024-04-16 | 4,190.00 | 4,330.00 | 3,910.00 | 4,000.00 | 3,967.78 | 800,827 |
| 2024-04-15 | 3,985.00 | 4,350.00 | 3,985.00 | 4,260.00 | 4,225.68 | 1,451,609 |
| 2024-04-12 | 3,885.00 | 4,110.00 | 3,780.00 | 3,985.00 | 3,952.90 | 569,245 |
| 2024-04-11 | 3,865.00 | 3,885.00 | 3,700.00 | 3,805.00 | 3,774.35 | 261,128 |
| 2024-04-09 | 3,820.00 | 4,020.00 | 3,740.00 | 3,890.00 | 3,858.67 | 665,502 |
| 2024-04-08 | 3,840.00 | 3,935.00 | 3,750.00 | 3,765.00 | 3,734.67 | 149,446 |
| 2024-04-05 | 3,785.00 | 3,950.00 | 3,775.00 | 3,840.00 | 3,809.07 | 204,677 |
| 2024-04-04 | 3,845.00 | 3,910.00 | 3,720.00 | 3,865.00 | 3,833.87 | 277,042 |
| 2024-04-03 | 3,785.00 | 3,895.00 | 3,645.00 | 3,845.00 | 3,814.03 | 251,291 |
| 2024-04-02 | 3,615.00 | 3,795.00 | 3,560.00 | 3,750.00 | 3,719.79 | 194,514 |
| 2024-04-01 | 3,680.00 | 3,720.00 | 3,580.00 | 3,655.00 | 3,625.56 | 180,158 |
| 2024-03-29 | 3,550.00 | 3,750.00 | 3,475.00 | 3,680.00 | 3,650.36 | 354,216 |
| 2024-03-28 | 3,570.00 | 3,655.00 | 3,500.00 | 3,550.00 | 3,521.40 | 191,611 |
| 2024-03-27 | 3,750.00 | 3,770.00 | 3,550.00 | 3,570.00 | 3,541.24 | 338,459 |
| 2024-03-26 | 3,870.00 | 3,870.00 | 3,700.00 | 3,740.00 | 3,709.87 | 226,028 |
| 2024-03-25 | 3,785.00 | 3,950.00 | 3,650.00 | 3,830.00 | 3,799.15 | 350,778 |
| 2024-03-22 | 3,770.00 | 3,945.00 | 3,690.00 | 3,745.00 | 3,714.83 | 268,844 |
| 2024-03-21 | 3,770.00 | 3,810.00 | 3,640.00 | 3,750.00 | 3,719.79 | 329,109 |
| 2024-03-20 | 3,810.00 | 3,895.00 | 3,635.00 | 3,740.00 | 3,709.87 | 432,880 |
| 2024-03-19 | 3,900.00 | 3,910.00 | 3,750.00 | 3,835.00 | 3,804.11 | 234,501 |
| 2024-03-18 | 3,975.00 | 4,080.00 | 3,845.00 | 3,930.00 | 3,898.34 | 801,323 |
| 2024-03-15 | 3,735.00 | 4,105.00 | 3,735.00 | 3,850.00 | 3,818.99 | 987,275 |
| 2024-03-14 | 3,550.00 | 4,000.00 | 3,500.00 | 3,765.00 | 3,734.67 | 1,820,059 |
| 2024-03-13 | 3,620.00 | 3,650.00 | 3,535.00 | 3,550.00 | 3,521.40 | 181,197 |
| 2024-03-12 | 3,550.00 | 3,600.00 | 3,405.00 | 3,600.00 | 3,571.00 | 311,582 |
| 2024-03-11 | 3,350.00 | 3,605.00 | 3,260.00 | 3,600.00 | 3,571.00 | 525,774 |
| 2024-03-08 | 3,480.00 | 3,595.00 | 3,390.00 | 3,390.00 | 3,362.69 | 323,799 |
| 2024-03-07 | 3,415.00 | 3,500.00 | 3,345.00 | 3,450.00 | 3,422.21 | 277,798 |
| 2024-03-06 | 3,480.00 | 3,505.00 | 3,300.00 | 3,415.00 | 3,387.49 | 409,251 |
| 2024-03-05 | 3,530.00 | 3,935.00 | 3,495.00 | 3,505.00 | 3,476.77 | 1,377,560 |
| 2024-03-04 | 3,600.00 | 3,730.00 | 3,390.00 | 3,505.00 | 3,476.77 | 1,038,468 |
| 2024-02-29 | 3,390.00 | 4,020.00 | 3,320.00 | 3,670.00 | 3,640.44 | 6,470,901 |
| 2024-02-28 | 3,175.00 | 4,125.00 | 3,130.00 | 3,535.00 | 3,506.52 | 4,656,943 |
| 2024-02-27 | 3,230.00 | 3,230.00 | 3,100.00 | 3,175.00 | 3,149.42 | 151,354 |
| 2024-02-26 | 3,250.00 | 3,290.00 | 3,150.00 | 3,190.00 | 3,164.30 | 129,223 |
| 2024-02-23 | 3,340.00 | 3,340.00 | 3,190.00 | 3,280.00 | 3,253.58 | 96,880 |
| 2024-02-22 | 3,360.00 | 3,360.00 | 3,205.00 | 3,250.00 | 3,223.82 | 94,113 |
| 2024-02-21 | 3,180.00 | 3,365.00 | 3,175.00 | 3,270.00 | 3,243.66 | 163,417 |
| 2024-02-20 | 3,295.00 | 3,380.00 | 3,140.00 | 3,185.00 | 3,159.34 | 252,350 |
| 2024-02-19 | 3,410.00 | 3,495.00 | 3,110.00 | 3,295.00 | 3,268.46 | 237,428 |
| 2024-02-16 | 3,665.00 | 3,690.00 | 3,315.00 | 3,400.00 | 3,372.61 | 435,421 |
| 2024-02-15 | 3,535.00 | 3,595.00 | 3,460.00 | 3,460.00 | 3,432.13 | 190,144 |
| 2024-02-14 | 3,360.00 | 3,590.00 | 3,300.00 | 3,555.00 | 3,526.36 | 269,425 |
| 2024-02-13 | 3,425.00 | 3,550.00 | 3,330.00 | 3,360.00 | 3,332.93 | 289,733 |
| 2024-02-08 | 3,410.00 | 3,460.00 | 3,315.00 | 3,390.00 | 3,362.69 | 270,108 |
| 2024-02-07 | 3,255.00 | 3,560.00 | 3,245.00 | 3,460.00 | 3,432.13 | 822,801 |
| 2024-02-06 | 3,335.00 | 3,500.00 | 3,185.00 | 3,255.00 | 3,228.78 | 717,936 |
| 2024-02-05 | 3,180.00 | 3,660.00 | 3,180.00 | 3,325.00 | 3,298.22 | 1,135,687 |
| 2024-02-02 | 3,130.00 | 3,270.00 | 3,105.00 | 3,180.00 | 3,154.38 | 171,876 |
| 2024-02-01 | 3,335.00 | 3,525.00 | 3,080.00 | 3,130.00 | 3,104.79 | 659,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 15.0000 KRW |
| 2023-12-27 | 9.8522 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.